Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.36 10.69 10.35 10.64 822,986 +0.21(+1.98%)
Jun 29, 2020 10.07 10.52 10.07 10.43 185,634 +0.40(+4.04%)
Jun 26, 2020 9.778 10.14 9.598 10.03 426,217 +0.13(+1.36%)
Jun 25, 2020 10.14 10.27 9.706 9.895 277,920 -0.39(-3.76%)
Jun 24, 2020 10.73 10.80 9.994 10.28 342,539 -0.65(-5.93%)
Jun 23, 2020 10.88 11.14 10.57 10.93 465,419 +0.11(+1.00%)
Jun 22, 2020 10.60 10.88 10.41 10.82 259,558 +0.13(+1.26%)
Jun 19, 2020 11.11 11.11 10.28 10.69 979,832 -0.26(-2.38%)
Jun 18, 2020 10.78 11.08 10.71 10.95 465,458 +0.01(+0.08%)
Jun 17, 2020 11.44 11.54 10.80 10.94 462,276 -0.41(-3.65%)
Jun 16, 2020 11.58 11.60 10.99 11.35 340,214 +0.31(+2.77%)
Jun 15, 2020 10.52 11.31 10.32 11.05 413,624 +0.13(+1.15%)
Jun 12, 2020 11.33 11.36 10.33 10.92 306,044 +0.11(+1.00%)
Jun 11, 2020 10.72 11.13 10.62 10.81 523,214 -0.49(-4.38%)
Jun 10, 2020 12.08 12.17 11.30 11.31 251,410 -0.77(-6.40%)
Jun 09, 2020 12.18 12.39 11.77 12.08 374,953 -0.46(-3.66%)
Jun 08, 2020 12.32 12.73 12.32 12.54 257,020 +0.39(+3.18%)
Jun 05, 2020 11.78 12.20 11.26 12.15 500,699 +1.01(+9.04%)
Jun 04, 2020 10.93 11.19 10.63 11.15 229,189 +0.16(+1.47%)
Jun 03, 2020 10.53 11.12 10.50 10.98 251,805 +0.72(+7.01%)
Jun 02, 2020 10.23 10.49 10.17 10.26 344,378 +0.18(+1.78%)
Jun 01, 2020 10.09 10.27 10.03 10.08 253,464 -0.08(-0.80%)
May 29, 2020 10.44 10.45 10.01 10.16 540,164 -0.48(-4.48%)
May 28, 2020 11.43 11.43 10.59 10.64 256,329 -0.60(-5.36%)
May 27, 2020 10.79 11.27 10.79 11.24 287,728 +0.49(+4.52%)
May 26, 2020 10.52 10.79 10.30 10.76 287,922 +0.50(+4.91%)
May 22, 2020 10.33 10.34 9.940 10.25 429,663 +0.01(+0.09%)
May 21, 2020 9.382 10.44 9.382 10.25 394,860 +0.82(+8.68%)
May 20, 2020 9.877 9.976 9.240 9.427 547,676 -0.26(-2.69%)
May 19, 2020 10.16 10.31 9.679 9.688 582,206 -0.59(-5.77%)
May 18, 2020 10.29 10.76 10.23 10.28 436,667 +0.46(+4.67%)
May 15, 2020 8.977 10.28 8.923 9.823 2,473,149 +0.80(+8.87%)
May 14, 2020 8.420 9.121 8.168 9.022 606,445 +0.39(+4.48%)
May 13, 2020 8.995 9.490 8.546 8.636 560,440 -0.22(-2.44%)
May 12, 2020 10.12 10.42 8.411 8.851 940,620 -1.52(-14.66%)
May 11, 2020 10.19 10.69 10.04 10.37 335,196 -0.01(-0.09%)
May 08, 2020 9.913 10.38 9.832 10.38 355,959 +0.70(+7.25%)
May 07, 2020 9.589 9.886 9.562 9.679 364,113 +0.23(+2.48%)
May 06, 2020 9.922 9.958 9.234 9.445 408,170 -0.47(-4.72%)
May 05, 2020 10.61 10.81 9.841 9.913 441,134 -0.49(-4.67%)
May 04, 2020 10.25 10.52 10.08 10.40 337,868 -0.04(-0.35%)
May 01, 2020 9.895 10.47 9.895 10.43 320,830 +0.26(+2.56%)
Apr 30, 2020 10.01 10.45 9.760 10.17 403,990 -0.05(-0.53%)
Apr 29, 2020 10.79 10.82 9.931 10.23 597,249 -0.14(-1.39%)
Apr 28, 2020 9.967 10.54 9.893 10.37 266,379 +0.71(+7.36%)
Apr 27, 2020 9.670 10.00 9.544 9.661 349,740 -0.05(-0.56%)
Apr 24, 2020 9.184 9.751 9.130 9.715 303,265 +0.70(+7.78%)
Apr 23, 2020 8.501 9.193 8.501 9.013 291,349 +0.53(+6.26%)
Apr 22, 2020 8.627 8.654 8.312 8.483 185,982 +0.01(+0.11%)
Apr 21, 2020 8.627 8.923 8.402 8.474 316,490 -0.40(-4.56%)
Apr 20, 2020 8.771 9.193 8.771 8.878 351,872 -0.24(-2.66%)
Apr 17, 2020 8.726 9.202 8.492 9.121 399,314 +0.77(+9.27%)
Apr 16, 2020 8.663 8.753 8.204 8.348 324,020 -0.24(-2.83%)
Apr 15, 2020 8.555 8.744 8.051 8.591 459,406 -0.35(-3.92%)
Apr 14, 2020 9.598 9.598 8.887 8.941 293,112 -0.40(-4.33%)
Apr 13, 2020 9.490 9.639 9.121 9.346 266,074 -0.17(-1.80%)
Apr 09, 2020 8.923 9.634 8.923 9.517 291,926 +0.89(+10.32%)
Apr 08, 2020 8.276 8.860 7.727 8.627 556,529 +0.27(+3.23%)
Apr 07, 2020 8.893 9.304 8.216 8.357 341,136 -0.18(-2.06%)
Apr 06, 2020 7.899 8.577 7.776 8.533 503,253 +0.96(+12.66%)
Apr 03, 2020 7.785 7.882 7.372 7.574 369,234 -0.27(-3.48%)
Apr 02, 2020 8.110 8.717 7.578 7.847 368,298 -0.48(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.